ジャックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 4,820 | 4,890 | 4,805 | 4,870 | +65 | +1.4% | 86,900 |
| 2023/06/16 | 4,850 | 4,870 | 4,780 | 4,805 | ±0 | ±0% | 158,500 |
| 2023/06/15 | 4,640 | 4,835 | 4,615 | 4,805 | +205 | +4.5% | 185,000 |
| 2023/06/14 | 4,620 | 4,630 | 4,595 | 4,600 | -5 | -0.1% | 129,600 |
| 2023/06/13 | 4,610 | 4,630 | 4,605 | 4,605 | +15 | +0.3% | 60,700 |
| 2023/06/12 | 4,595 | 4,610 | 4,575 | 4,590 | ±0 | ±0% | 45,000 |
| 2023/06/09 | 4,570 | 4,600 | 4,560 | 4,590 | +40 | +0.9% | 78,800 |
| 2023/06/08 | 4,580 | 4,610 | 4,525 | 4,550 | -30 | -0.7% | 77,000 |
| 2023/06/07 | 4,640 | 4,655 | 4,580 | 4,580 | -50 | -1.1% | 87,000 |
| 2023/06/06 | 4,600 | 4,635 | 4,550 | 4,630 | +15 | +0.3% | 84,900 |
| 2023/06/05 | 4,660 | 4,670 | 4,595 | 4,615 | +25 | +0.5% | 77,800 |
| 2023/06/02 | 4,535 | 4,595 | 4,530 | 4,590 | +65 | +1.4% | 55,200 |
| 2023/06/01 | 4,490 | 4,550 | 4,480 | 4,525 | +10 | +0.2% | 75,100 |
| 2023/05/31 | 4,550 | 4,555 | 4,505 | 4,515 | -60 | -1.3% | 88,600 |
| 2023/05/30 | 4,585 | 4,600 | 4,550 | 4,575 | -45 | -1% | 57,700 |
| 2023/05/29 | 4,605 | 4,635 | 4,585 | 4,620 | +30 | +0.7% | 50,400 |
| 2023/05/26 | 4,660 | 4,660 | 4,580 | 4,590 | -40 | -0.9% | 69,000 |
| 2023/05/25 | 4,620 | 4,650 | 4,605 | 4,630 | -15 | -0.3% | 57,600 |
| 2023/05/24 | 4,650 | 4,690 | 4,640 | 4,645 | -30 | -0.6% | 49,500 |
| 2023/05/23 | 4,715 | 4,745 | 4,660 | 4,675 | -30 | -0.6% | 92,800 |
| 2023/05/22 | 4,640 | 4,720 | 4,635 | 4,705 | +60 | +1.3% | 84,900 |
| 2023/05/19 | 4,680 | 4,680 | 4,630 | 4,645 | -40 | -0.9% | 69,200 |
| 2023/05/18 | 4,725 | 4,725 | 4,650 | 4,685 | -15 | -0.3% | 72,200 |
| 2023/05/17 | 4,650 | 4,700 | 4,630 | 4,700 | +50 | +1.1% | 51,900 |
| 2023/05/16 | 4,680 | 4,680 | 4,605 | 4,650 | ±0 | ±0% | 70,600 |
| 2023/05/15 | 4,650 | 4,700 | 4,600 | 4,650 | +65 | +1.4% | 155,300 |
| 2023/05/12 | 4,600 | 4,610 | 4,545 | 4,585 | -65 | -1.4% | 127,800 |
| 2023/05/11 | 4,615 | 4,650 | 4,605 | 4,650 | +20 | +0.4% | 57,700 |
| 2023/05/10 | 4,645 | 4,650 | 4,595 | 4,630 | +25 | +0.5% | 65,000 |
| 2023/05/09 | 4,570 | 4,615 | 4,570 | 4,605 | +60 | +1.3% | 73,800 |
| 2023/05/08 | 4,515 | 4,580 | 4,515 | 4,545 | +10 | +0.2% | 65,000 |
| 2023/05/02 | 4,565 | 4,565 | 4,495 | 4,535 | -40 | -0.9% | 85,000 |
| 2023/05/01 | 4,600 | 4,610 | 4,550 | 4,575 | +30 | +0.7% | 62,000 |
| 2023/04/28 | 4,545 | 4,560 | 4,505 | 4,545 | +40 | +0.9% | 77,000 |
| 2023/04/27 | 4,440 | 4,510 | 4,430 | 4,505 | +45 | +1% | 53,000 |
| 2023/04/26 | 4,495 | 4,500 | 4,445 | 4,460 | -70 | -1.5% | 71,000 |
| 2023/04/25 | 4,545 | 4,580 | 4,510 | 4,530 | -10 | -0.2% | 76,000 |
| 2023/04/24 | 4,530 | 4,555 | 4,510 | 4,540 | +45 | +1% | 41,900 |
| 2023/04/21 | 4,495 | 4,530 | 4,485 | 4,495 | -20 | -0.4% | 59,000 |
| 2023/04/20 | 4,520 | 4,525 | 4,490 | 4,515 | ±0 | ±0% | 47,700 |
| 2023/04/19 | 4,455 | 4,515 | 4,440 | 4,515 | +60 | +1.3% | 82,500 |
| 2023/04/18 | 4,440 | 4,455 | 4,420 | 4,455 | +15 | +0.3% | 59,700 |
| 2023/04/17 | 4,460 | 4,475 | 4,430 | 4,440 | -5 | -0.1% | 56,700 |
| 2023/04/14 | 4,445 | 4,450 | 4,400 | 4,445 | +35 | +0.8% | 65,100 |
| 2023/04/13 | 4,420 | 4,425 | 4,385 | 4,410 | -35 | -0.8% | 47,300 |
| 2023/04/12 | 4,445 | 4,465 | 4,430 | 4,445 | +5 | +0.1% | 63,500 |
| 2023/04/11 | 4,440 | 4,445 | 4,380 | 4,440 | +45 | +1% | 75,100 |
| 2023/04/10 | 4,440 | 4,440 | 4,380 | 4,395 | -10 | -0.2% | 42,500 |
| 2023/04/07 | 4,365 | 4,410 | 4,360 | 4,405 | +55 | +1.3% | 43,800 |
| 2023/04/06 | 4,315 | 4,365 | 4,300 | 4,350 | -15 | -0.3% | 70,700 |
501～
550
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ジャックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジャックス | 402,000円 | +0.3% | -22.4% | 4.98% | 9.02倍 | 0.56倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
| リコーリース | 518,000円 | +2.5% | -12.8% | 3.57% | 12.10倍 | 0.68倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| 日証金 | 171,700円 | +4.2% | +5.5% | 4.66% | 15.04倍 | 1.05倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| ＮＥＣキャピ | 383,000円 | +15.7% | +69.5% | 3.92% | 8.25倍 | 0.68倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
| プレミアＧ | 199,100円 | +15.4% | +31.4% | 2.71% | 12.41倍 | 4.00倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
市場注目の銘柄
チャート関連のコラム
